Skip to main content

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.04 18.45 18.02 18.21 51,980,624 +0.34(+1.89%)
Jun 27, 2002 18.91 19.39 16.82 17.87 65,406,244 -0.89(-4.73%)
Jun 26, 2002 18.97 19.01 17.93 18.76 86,466,640 -0.65(-3.33%)
Jun 25, 2002 20.51 20.70 19.32 19.41 57,076,872 -0.94(-4.61%)
Jun 24, 2002 21.59 21.72 19.98 20.35 58,786,976 -1.61(-7.31%)
Jun 21, 2002 22.54 22.79 21.93 21.95 33,788,064 -0.90(-3.92%)
Jun 20, 2002 22.91 22.96 22.85 22.85 12,715,436 -0.06(-0.25%)
Jun 19, 2002 22.85 22.97 22.81 22.91 15,924,575 +0.00(+0.00%)
Jun 18, 2002 22.93 22.99 22.86 22.91 9,999,180 +0.00(+0.00%)
Jun 17, 2002 23.00 23.10 22.78 22.91 16,713,669 -0.08(-0.36%)
Jun 14, 2002 23.20 23.28 22.90 22.99 12,100,711 -0.27(-1.17%)
Jun 13, 2002 23.37 23.42 23.22 23.26 12,300,982 -0.16(-0.68%)
Jun 12, 2002 23.49 23.54 23.25 23.42 20,550,726 -0.05(-0.21%)
Jun 11, 2002 23.47 23.69 23.42 23.47 13,602,386 +0.20(+0.88%)
Jun 10, 2002 23.37 23.45 23.04 23.26 11,284,515 -0.05(-0.23%)
Jun 07, 2002 23.41 23.69 23.31 23.32 15,317,525 -0.11(-0.48%)
Jun 06, 2002 23.85 23.91 23.41 23.43 18,234,052 -0.48(-2.02%)
Jun 05, 2002 23.98 24.09 23.85 23.92 16,016,197 -0.15(-0.62%)
Jun 04, 2002 23.79 24.09 23.77 24.07 13,700,004 +0.30(+1.26%)
Jun 03, 2002 23.87 24.09 23.74 23.77 15,717,109 -0.10(-0.44%)
May 31, 2002 23.66 23.96 23.63 23.87 15,338,152 +0.28(+1.18%)
May 30, 2002 23.44 23.76 23.35 23.59 22,125,554 +0.24(+1.02%)
May 29, 2002 23.01 23.43 23.01 23.35 19,913,454 +0.38(+1.65%)
May 28, 2002 23.01 23.13 22.96 22.97 9,699,372 -0.00(-0.02%)
May 27, 2002 23.13 23.18 22.85 22.98 9,229,274 +0.00(+0.00%)
May 24, 2002 23.13 23.18 22.85 22.98 9,229,274 -0.14(-0.61%)
May 23, 2002 22.94 23.18 22.94 23.12 9,285,158 +0.16(+0.69%)
May 22, 2002 22.81 22.99 22.79 22.96 7,560,425 +0.14(+0.62%)
May 21, 2002 22.76 22.90 22.71 22.82 8,648,607 +0.16(+0.72%)
May 20, 2002 22.68 22.94 22.60 22.66 9,147,247 -0.04(-0.18%)
May 17, 2002 22.70 22.77 22.44 22.70 13,024,118 +0.00(+0.00%)
May 16, 2002 22.33 22.79 22.33 22.70 11,534,434 +0.35(+1.59%)
May 15, 2002 22.76 22.85 22.28 22.34 22,166,328 -0.55(-2.40%)
May 14, 2002 23.24 23.26 22.85 22.89 15,415,862 -0.35(-1.49%)
May 13, 2002 22.97 23.33 22.90 23.24 9,548,509 +0.35(+1.53%)
May 10, 2002 22.97 23.04 22.85 22.89 10,206,167 -0.15(-0.67%)
May 09, 2002 22.96 23.21 22.93 23.04 9,671,790 +0.09(+0.38%)
May 08, 2002 22.99 23.09 22.88 22.96 14,307,774 -0.23(-1.01%)
May 07, 2002 23.50 23.54 23.12 23.19 13,801,219 -0.16(-0.70%)
May 06, 2002 23.32 23.54 23.25 23.35 11,914,110 +0.14(+0.59%)
May 03, 2002 23.45 23.55 23.14 23.21 16,110,936 -0.13(-0.55%)
May 02, 2002 23.24 23.64 23.14 23.34 18,146,748 +0.25(+1.10%)
May 01, 2002 22.74 23.26 22.72 23.09 13,716,793 +0.40(+1.75%)
Apr 30, 2002 22.95 23.10 22.62 22.69 20,423,606 -0.28(-1.22%)
Apr 29, 2002 22.91 23.09 22.85 22.97 9,770,127 +0.11(+0.47%)
Apr 26, 2002 22.81 22.99 22.74 22.86 10,336,643 -0.01(-0.04%)
Apr 25, 2002 22.84 22.99 22.72 22.87 12,084,161 +0.03(+0.15%)
Apr 24, 2002 22.93 23.01 22.82 22.84 15,652,110 -0.07(-0.31%)
Apr 23, 2002 22.64 22.93 22.58 22.91 16,528,268 +0.41(+1.82%)
Apr 22, 2002 22.56 22.72 22.48 22.50 13,543,144 +0.01(+0.06%)
Apr 19, 2002 22.51 22.62 22.44 22.49 11,803,302 +0.03(+0.15%)
Apr 18, 2002 22.12 22.51 22.11 22.46 11,049,466 +0.33(+1.49%)
Apr 17, 2002 22.14 22.29 21.98 22.13 10,671,468 -0.12(-0.54%)
Apr 16, 2002 22.04 22.41 22.04 22.25 7,493,508 +0.21(+0.96%)
Apr 15, 2002 22.00 22.20 21.88 22.04 8,734,952 -0.08(-0.38%)
Apr 12, 2002 22.42 22.47 21.99 22.12 11,896,122 -0.39(-1.72%)
Apr 11, 2002 22.44 22.66 22.31 22.51 17,731,096 +0.17(+0.77%)
Apr 10, 2002 21.76 22.41 21.71 22.34 18,426,170 +0.51(+2.35%)
Apr 09, 2002 21.99 21.99 21.76 21.82 11,540,190 +0.00(+0.02%)
Apr 08, 2002 21.93 22.10 21.68 21.82 12,309,856 -0.14(-0.63%)
Apr 05, 2002 22.15 22.29 21.81 21.96 11,517,645 -0.22(-1.00%)
Apr 04, 2002 22.18 22.38 22.16 22.18 17,349,740 -0.05(-0.21%)
Apr 03, 2002 22.30 22.37 22.18 22.22 16,963,828 +0.10(+0.45%)
Apr 02, 2002 22.10 22.15 21.99 22.12 8,836,886 -0.06(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.